Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

20.55
-0.25
(-1.20%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.65 3.23% 213,282,000 -5,225,500 -105.7
19.65
21.35
20.55
2 tháng
(2025-10-06) 		-0.28 -1.33% 657,356,100 -1,873,900 -6.6
19.30
24.60
20.55
3 tháng
(2025-09-08) 		-1.20 -5.44% 1,144,561,500 -19,211,100 -429.5
19.30
24.60
20.55
6 tháng
(2025-06-09) 		4.21 25.38% 2,812,866,300 2,596,413 47.1
15.35
24.60
20.55
12 tháng
(2024-12-10) 		2.64 14.55% 4,116,674,200 -1,236,585 -125.4
12.28
24.60
20.55
24 tháng
(2023-12-18) 		-1.21 -5.48% 7,813,136,200 -3,088,081 -217.9
12.28
29.05
20.55
36 tháng
(2022-12-21) 		7.31 54.20% 12,742,751,100 2,208,886 -217.1
9.51
29.05
20.55
60 tháng
(2020-12-31) 		5.55 36.36% 16,842,484,070 16,273,598 345.3
8.73
84.91
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
8.58
 2,067,020 8.61 8.75 8.51 11,860 552,140 -9.5
21/09/2018
8.61
 2,304,770 8.58 8.65 8.41 10,440 5,210 0.1
20/09/2018
8.58
 2,648,540 8.24 8.61 8.27 2,630 49,410 -0.8
19/09/2018
8.24
 2,806,830 8.19 8.46 8.17 0 0 0
18/09/2018
8.19
 1,784,550 8.12 8.19 7.95 1,710 1,249,600 -20.5
17/09/2018
8.12
 784,500 8.31 8.31 8.12 900 187,300 -3.1
14/09/2018
8.31
 1,023,380 8.31 8.39 8.17 3,550 0 0.1
13/09/2018
8.31
 633,830 8.27 8.36 8.24 0 0 0
12/09/2018
8.27
 1,592,330 8.12 8.39 8.14 4,600 0 0.1
11/09/2018
8.12
 1,687,080 7.92 8.12 7.88 0 563,500 -9.3
10/09/2018
7.92
 1,405,240 8.12 8.22 7.88 0 436,140 -7.2
07/09/2018
8.12
 679,850 8.02 8.17 7.97 1,000 200 0.0
06/09/2018
8.02
 958,240 8.14 8.27 8.02 15,300 0 0.3
05/09/2018
8.14
 1,639,130 8.34 8.39 8.14 5,530 0 0.1
04/09/2018
8.34
 1,072,250 8.48 8.68 8.34 27,220 0 0.5
31/08/2018
8.48
 1,861,800 8.36 8.68 8.39 7,470 82,980 -1.3
30/08/2018
8.36
 1,144,140 8.31 8.41 8.24 0 20,000 -0.3
29/08/2018
8.31
 1,342,500 8.22 8.41 8.17 45,000 3,270 0.7
28/08/2018
8.22
 1,160,720 8.27 8.36 8.19 86,400 3,730 1.4
27/08/2018
8.27
 1,460,270 8.31 8.53 8.22 12,910 1,000 0.2
24/08/2018
8.31
 1,550,180 8.09 8.46 8.02 165,000 0 2.8
23/08/2018
8.09
 1,083,800 8.22 8.24 8.09 6,160 0 0.1
22/08/2018
8.22
 1,590,470 8.12 8.39 8.09 0 13,100 -0.2
21/08/2018
8.12
 1,396,440 8.07 8.22 8.02 10,800 10,620 0.0
20/08/2018
8.07
 3,190,220 7.71 8.17 7.68 2,000 3,250 -0.0
17/08/2018
7.71
 1,195,940 7.44 7.73 7.49 0 4,950 -0.1
16/08/2018
7.44
 762,080 7.49 7.51 7.29 13,050 0 0.2
15/08/2018
7.49
 1,092,560 7.63 7.66 7.49 0 0 0
14/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/08/2018
7.63
 1,250,210 7.57 7.78 7.63 9,020 71,350 -1.0
13/08/2018
7.57
 1,699,830 7.54 7.77 7.52 59,800 0 1.0
10/08/2018
7.54
 1,224,940 7.61 7.66 7.50 49,500 4,700 0.7
09/08/2018
7.61
 2,340,880 7.20 7.68 7.13 13,100 0 0.2
08/08/2018
7.20
 1,006,270 7.06 7.22 6.97 100 0 0.0
07/08/2018
7.06
 959,190 7.25 7.32 7.06 3,300 0 0.1
06/08/2018
7.25
 1,379,150 7.34 7.50 7.25 101,020 30,000 1.1
03/08/2018
7.34
 919,250 7.34 7.50 7.34 100,000 0 1.6
02/08/2018
7.34
 1,135,180 7.41 7.41 7.13 52,840 0 0.8
01/08/2018
7.41
 1,613,470 7.34 7.48 7.29 600 0 0.0
31/07/2018
7.34
 1,237,610 7.43 7.61 7.34 1,000 0 0.0
30/07/2018
7.43
 1,777,310 7.25 7.52 7.25 90 0 0.0
27/07/2018
7.25
 1,853,350 6.88 7.34 6.88 17,000 0 0.3
26/07/2018
6.88
 1,475,540 6.67 6.95 6.70 2,700 5,000 -0.0
25/07/2018
6.67
 2,108,000 7.16 7.16 6.67 30,100 740,100 -10.6
24/07/2018
7.16
 3,821,450 7.16 7.16 6.70 126,530 490,000 -5.5
23/07/2018
7.16
 2,395,280 7.48 7.48 7.11 256,700 0 4.1
20/07/2018
7.48
 1,836,380 7.52 7.52 7.22 180,430 88,500 1.5
19/07/2018
7.52
 2,343,330 7.09 7.52 7.11 655,540 0 10.6
18/07/2018
7.09
 6,290,100 6.63 7.09 6.70 788,400 988,000 -3.0
17/07/2018
6.63
 1,475,310 6.60 6.63 6.49 5,600 0 0.1
16/07/2018
6.60
 1,338,790 6.65 6.74 6.51 0 0 0
13/07/2018
6.65
 1,453,550 6.51 6.67 6.54 1,000 0 0.0
12/07/2018
6.51
 1,780,470 6.28 6.51 6.26 0 0 0
11/07/2018
6.28
 3,233,510 6.42 6.42 5.99 9,360 0 0.1
10/07/2018
6.42
 811,500 6.47 6.60 6.42 54,000 400,000 -4.9
09/07/2018
6.47
 987,200 6.70 6.83 6.42 10 10,000 -0.1
06/07/2018
6.70
 1,711,810 6.31 6.72 6.19 0 32,000 -0.4
05/07/2018
6.31
 1,886,790 6.65 7.02 6.24 30,000 100,000 -1.0
04/07/2018
6.65
 3,357,080 7.09 7.11 6.60 215,910 1,167,310 -13.8
03/07/2018
7.09
 2,429,070 7.61 7.66 7.09 384,150 1,480,710 -17.1
02/07/2018
7.61
 1,499,550 8.12 8.12 7.57 80,810 13,220 1.1
29/06/2018
8.12
 1,523,910 8.39 8.39 8.03 637,400 644,100 -0.1
28/06/2018
8.39
 1,025,400 8.76 8.76 8.39 300,000 161,000 2.6
27/06/2018
8.76
 1,253,710 8.85 8.99 8.62 302,270 1,260,000 -18.7
26/06/2018
8.85
 2,070,500 8.81 9.17 8.71 537,780 961,540 -8.2
25/06/2018
8.81
 1,994,310 8.23 8.81 8.30 441,700 0 8.2
22/06/2018
8.23
 470,630 8.07 8.23 7.89 109,700 120 1.9
21/06/2018
8.07
 302,950 8.21 8.30 8.00 0 0 0
20/06/2018
8.21
 893,590 7.98 8.30 7.98 8,760 0 0.2
19/06/2018
7.98
 3,233,760 8.53 8.53 7.93 39,460 4,180 0.6
18/06/2018
8.53
 505,400 8.92 8.92 8.53 22,510 0 0.4
15/06/2018
8.92
 521,160 8.76 8.92 8.69 10 14,500 -0.3
14/06/2018
8.76
 398,930 8.74 8.94 8.69 0 0 0
13/06/2018
8.74
 300,690 8.69 8.90 8.69 19,220 13,000 0.1
12/06/2018
8.69
 1,071,950 9.04 9.04 8.49 11,840 4,180 0.1
11/06/2018
9.04
 1,005,130 9.31 9.31 8.71 0 1,000 -0.0
08/06/2018
9.31
 675,770 9.45 9.45 9.24 30 0 0.0
07/06/2018
9.45
 1,276,620 9.77 9.77 9.40 0 28,500 -0.6
06/06/2018
9.77
 1,273,280 9.59 9.84 9.40 10,000 0 0.2
05/06/2018
9.59
 1,452,440 9.31 9.59 9.17 304,480 6,000 5.6
04/06/2018
9.31
 1,439,470 8.90 9.49 8.94 1,600 120,000 -2.4
01/06/2018
8.90
 1,437,640 8.58 8.90 8.58 420,000 9,000 7.9
31/05/2018
8.58
 806,370 8.55 8.90 8.58 580 0 0.0
30/05/2018
8.55
 902,110 8.97 8.97 8.55 144,530 7,200 2.6
29/05/2018
8.97
 3,694,710 8.85 8.99 8.23 1,127,500 433,000 13.7
28/05/2018
8.85
 2,416,500 9.49 9.49 8.85 8,000 1,400 0.1
25/05/2018
9.49
 1,695,400 9.68 9.72 9.49 49,450 0 1.0
24/05/2018
9.68
 477,230 9.93 10.00 9.68 1,000,000 0 20.2
23/05/2018
9.93
 978,660 9.70 9.93 9.49 34,140 0 0.7
22/05/2018
9.70
 1,914,690 10.14 10.23 9.47 239,200 0 5.1
21/05/2018
10.14
 718,540 10.09 10.43 10.09 1,000 0 0.0
18/05/2018
10.09
 947,920 10.41 10.50 9.88 0 0 0
17/05/2018
10.41
 780,340 10.50 10.71 10.41 0 0 0
16/05/2018
10.50
 2,611,630 9.98 10.64 9.91 0 3,500 -0.1
15/05/2018
9.98
 1,260,530 9.88 10.23 9.77 0 0 0
14/05/2018
9.88
 455,680 9.88 9.95 9.82 0 25,030 -0.5
11/05/2018
9.88
 497,950 9.95 10.00 9.86 0 0 0
10/05/2018
9.95
 951,780 9.88 10.02 9.77 0 7,000 -0.2
09/05/2018
9.88
 1,239,280 10.09 10.09 9.88 600 399,970 -8.7
08/05/2018
10.09
 570,190 10.32 10.39 10.09 0 79,000 -1.8
07/05/2018
10.32
 781,500 10.02 10.37 10.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |